BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 7.60
+0.09 (1.20%)
At close: Apr 15, 2026
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.51 | 7.62 | 7.48 | 7.60 | 7.60 | 1.20% | 28,181 |
| Apr 14, 2026 | 7.37 | 7.61 | 7.34 | 7.51 | 7.51 | 1.62% | 25,359 |
| Apr 13, 2026 | 7.44 | 7.68 | 7.22 | 7.39 | 7.39 | -1.47% | 63,965 |
| Apr 10, 2026 | 7.00 | 7.68 | 7.00 | 7.50 | 7.50 | 4.60% | 104,137 |
| Apr 9, 2026 | 6.96 | 7.17 | 6.96 | 7.17 | 7.17 | 3.91% | 34,898 |
| Apr 8, 2026 | 6.80 | 7.06 | 6.80 | 6.90 | 6.90 | 3.14% | 42,052 |
| Apr 7, 2026 | 6.77 | 6.88 | 6.67 | 6.69 | 6.69 | 0.60% | 35,505 |
| Apr 2, 2026 | 6.85 | 6.85 | 6.53 | 6.65 | 6.65 | 0.30% | 71,908 |
| Apr 1, 2026 | 6.50 | 6.82 | 6.50 | 6.63 | 6.63 | 4.25% | 49,293 |
| Mar 31, 2026 | 6.28 | 6.45 | 6.22 | 6.36 | 6.36 | 2.75% | 33,438 |
| Mar 30, 2026 | 6.28 | 6.33 | 6.07 | 6.19 | 6.19 | -2.06% | 48,078 |
| Mar 27, 2026 | 6.29 | 6.39 | 6.28 | 6.32 | 6.32 | 2.10% | 38,079 |
| Mar 26, 2026 | 6.45 | 6.60 | 6.19 | 6.19 | 6.19 | -5.35% | 42,900 |
| Mar 25, 2026 | 6.16 | 6.58 | 6.15 | 6.54 | 6.54 | 7.92% | 67,322 |
| Mar 24, 2026 | 6.33 | 6.33 | 6.06 | 6.06 | 6.06 | -2.10% | 32,075 |
| Mar 23, 2026 | 5.91 | 6.36 | 5.89 | 6.19 | 6.19 | 4.74% | 45,313 |
| Mar 20, 2026 | 5.80 | 6.11 | 5.80 | 5.91 | 5.91 | -0.51% | 27,996 |
| Mar 19, 2026 | 5.96 | 6.07 | 5.92 | 5.94 | 5.94 | 0.34% | 32,344 |
| Mar 18, 2026 | 6.17 | 6.20 | 5.88 | 5.92 | 5.92 | -1.50% | 47,015 |
| Mar 17, 2026 | 6.00 | 6.20 | 5.83 | 6.01 | 6.01 | 2.91% | 53,447 |
| Mar 16, 2026 | 5.86 | 5.97 | 5.80 | 5.84 | 5.84 | 1.04% | 22,592 |
| Mar 13, 2026 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -3.34% | 57,588 |
| Mar 12, 2026 | 6.20 | 6.34 | 5.85 | 5.98 | 5.98 | -3.24% | 82,941 |
| Mar 11, 2026 | 6.28 | 6.38 | 6.17 | 6.18 | 6.18 | -1.28% | 139,145 |
| Mar 10, 2026 | 6.30 | 6.30 | 6.07 | 6.26 | 6.26 | 2.96% | 41,380 |
| Mar 9, 2026 | 6.07 | 6.27 | 6.00 | 6.08 | 6.08 | -3.18% | 18,688 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.13 | 6.28 | 6.28 | -0.32% | 34,542 |
| Mar 5, 2026 | 6.51 | 6.51 | 6.24 | 6.30 | 6.30 | 1.29% | 20,805 |
| Mar 4, 2026 | 6.31 | 6.34 | 6.20 | 6.22 | 6.22 | -1.89% | 18,531 |
| Mar 3, 2026 | 6.63 | 6.63 | 6.25 | 6.34 | 6.34 | -0.47% | 27,624 |
| Mar 2, 2026 | 6.66 | 6.77 | 6.37 | 6.37 | 6.37 | -4.35% | 76,096 |
| Feb 27, 2026 | 6.65 | 6.74 | 6.54 | 6.66 | 6.66 | 0.30% | 40,538 |
| Feb 26, 2026 | 6.49 | 6.65 | 6.49 | 6.64 | 6.64 | 3.27% | 34,754 |
| Feb 25, 2026 | 6.57 | 6.61 | 6.38 | 6.43 | 6.43 | -1.98% | 38,632 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.46 | 6.56 | 6.56 | -1.20% | 43,587 |
| Feb 23, 2026 | 6.87 | 6.89 | 6.64 | 6.64 | 6.64 | -2.35% | 33,152 |
| Feb 20, 2026 | 7.07 | 7.09 | 6.68 | 6.80 | 6.80 | -2.58% | 66,576 |
| Feb 19, 2026 | 7.02 | 7.16 | 6.86 | 6.98 | 6.98 | -0.29% | 20,658 |
| Feb 18, 2026 | 7.01 | 7.09 | 6.96 | 7.00 | 7.00 | 0.14% | 4,322 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.91 | 6.99 | 6.99 | 1.45% | 9,365 |
| Feb 16, 2026 | 7.22 | 7.22 | 6.85 | 6.89 | 6.89 | -3.23% | 48,157 |
| Feb 13, 2026 | 7.09 | 7.15 | 7.06 | 7.12 | 7.12 | 1.71% | 13,820 |
| Feb 12, 2026 | 7.25 | 7.27 | 7.00 | 7.00 | 7.00 | -2.23% | 32,991 |
| Feb 11, 2026 | 7.23 | 7.36 | 7.16 | 7.16 | 7.16 | -0.97% | 24,549 |
| Feb 10, 2026 | 7.22 | 7.26 | 7.10 | 7.23 | 7.23 | 0.42% | 6,614 |
| Feb 9, 2026 | 7.20 | 7.25 | 7.13 | 7.20 | 7.20 | 0.84% | 8,291 |
| Feb 6, 2026 | 7.16 | 7.16 | 6.95 | 7.14 | 7.14 | 0.85% | 38,113 |
| Feb 5, 2026 | 7.22 | 7.22 | 7.07 | 7.08 | 7.08 | -0.98% | 15,296 |
| Feb 4, 2026 | 7.24 | 7.34 | 7.13 | 7.15 | 7.15 | -0.56% | 13,151 |
| Feb 3, 2026 | 7.37 | 7.38 | 7.19 | 7.19 | 7.19 | -2.44% | 21,099 |